459,050$
1,09%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 457,22 | 465,14 | 455,98 | 459,05 | 1,09% | 164.596,00 |
| 21.08.2025 | 454,01 | 455,83 | 452,29 | 454,09 | -0,33% | 121.005,00 |
| 20.08.2025 | 464,09 | 464,09 | 453,99 | 455,60 | 0,39% | 125.704,00 |
| 19.08.2025 | 447,73 | 456,23 | 447,00 | 453,85 | 2,03% | 137.281,00 |
| 18.08.2025 | 446,31 | 448,08 | 443,92 | 444,83 | -0,06% | 157.408,00 |
| 15.08.2025 | 445,92 | 449,83 | 441,83 | 445,11 | 0,28% | 177.141,00 |
| 14.08.2025 | 448,46 | 449,65 | 442,31 | 443,87 | -1,44% | 170.653,00 |
| 13.08.2025 | 444,00 | 454,45 | 444,00 | 450,36 | 1,63% | 157.751,00 |
| 12.08.2025 | 432,10 | 443,14 | 431,53 | 443,14 | 2,55% | 165.670,00 |
| 11.08.2025 | 435,82 | 436,91 | 430,00 | 432,14 | -0,73% | 116.618,00 |
| 08.08.2025 | 435,43 | 437,85 | 434,10 | 435,33 | 0,10% | 148.410,00 |
| 07.08.2025 | 435,19 | 435,19 | 423,38 | 434,91 | 1,40% | 252.849,00 |
| 06.08.2025 | 425,81 | 429,05 | 424,01 | 428,91 | 0,19% | 182.710,00 |
| 05.08.2025 | 423,12 | 431,66 | 421,21 | 428,08 | 1,12% | 177.542,00 |
| 04.08.2025 | 420,51 | 426,83 | 417,10 | 423,33 | 1,31% | 206.729,00 |
| 01.08.2025 | 415,65 | 424,87 | 408,42 | 417,85 | 1,35% | 277.822,00 |
| 31.07.2025 | 411,38 | 423,36 | 411,30 | 412,30 | -1,03% | 263.523,00 |
| 30.07.2025 | 410,00 | 433,81 | 410,00 | 416,57 | -10,36% | 521.314,00 |
| 29.07.2025 | 465,67 | 469,72 | 464,00 | 464,69 | -0,30% | 127.603,00 |
| 28.07.2025 | 467,55 | 473,56 | 462,39 | 466,08 | -0,99% | 168.747,00 |
| 25.07.2025 | 461,35 | 470,76 | 459,28 | 470,72 | 1,66% | 142.702,00 |
| 24.07.2025 | 459,51 | 471,32 | 459,51 | 463,02 | -0,66% | 218.372,00 |
| 23.07.2025 | 460,30 | 468,46 | 453,69 | 466,11 | 2,92% | 156.235,00 |
| 22.07.2025 | 454,77 | 462,56 | 451,11 | 452,87 | 0,77% | 196.730,00 |
| 21.07.2025 | 452,00 | 454,18 | 449,01 | 449,42 | -0,42% | 91.151,00 |
| 18.07.2025 | 458,45 | 458,77 | 450,36 | 451,30 | -1,35% | 101.107,00 |
| 17.07.2025 | 457,00 | 459,73 | 453,35 | 457,46 | 0,04% | 111.240,00 |
| 16.07.2025 | 458,52 | 458,94 | 452,05 | 457,29 | 0,79% | 122.796,00 |
| 15.07.2025 | 461,60 | 462,59 | 453,72 | 453,72 | -2,41% | 98.920,00 |
| 14.07.2025 | 458,76 | 465,62 | 458,76 | 464,91 | 1,09% | 102.284,00 |
| 11.07.2025 | 461,38 | 465,73 | 458,08 | 459,91 | -1,24% | 95.694,00 |
| 10.07.2025 | 470,63 | 471,13 | 464,59 | 465,68 | -1,25% | 132.795,00 |
| 09.07.2025 | 465,24 | 474,24 | 462,64 | 471,57 | 1,22% | 172.316,00 |
| 08.07.2025 | 458,73 | 468,32 | 457,44 | 465,90 | 1,13% | 200.104,00 |
| 07.07.2025 | 473,11 | 473,66 | 458,08 | 460,70 | -2,64% | 199.112,00 |
| 03.07.2025 | 474,63 | 474,90 | 469,80 | 473,18 | 0,41% | 90.753,00 |
| 02.07.2025 | 486,58 | 486,58 | 471,24 | 471,24 | -2,62% | 215.048,00 |
| 01.07.2025 | 485,50 | 487,98 | 475,25 | 483,92 | -0,62% | 315.433,00 |
| 30.06.2025 | 506,52 | 508,70 | 473,55 | 486,93 | -12,95% | 732.966,00 |
| 27.06.2025 | 554,16 | 562,77 | 554,16 | 559,36 | 0,63% | 335.644,00 |
| 26.06.2025 | 557,41 | 558,03 | 550,79 | 555,88 | 0,61% | 268.230,00 |
| 25.06.2025 | 552,55 | 557,58 | 550,53 | 552,50 | -0,86% | 184.415,00 |
| 24.06.2025 | 548,73 | 558,03 | 538,82 | 557,32 | 1,04% | 95.394,00 |
| 23.06.2025 | 550,57 | 553,33 | 549,50 | 551,58 | 0,53% | 79.027,00 |
| 20.06.2025 | 546,22 | 551,39 | 543,47 | 548,65 | 0,47% | 245.418,00 |
| 18.06.2025 | 549,59 | 552,50 | 545,18 | 546,08 | -0,65% | 120.431,00 |
| 17.06.2025 | 550,07 | 551,08 | 545,24 | 549,65 | -0,49% | 165.108,00 |
| 16.06.2025 | 551,35 | 555,22 | 547,75 | 552,35 | 0,22% | 122.879,00 |
| 13.06.2025 | 556,73 | 556,84 | 549,58 | 551,15 | -1,23% | 84.656,00 |
| 12.06.2025 | 552,07 | 558,96 | 548,62 | 558,02 | 1,67% | 105.846,00 |
| 11.06.2025 | 558,62 | 558,62 | 548,86 | 548,86 | -0,90% | 135.454,00 |
| 10.06.2025 | 550,23 | 553,88 | 546,01 | 553,84 | 0,69% | 133.439,00 |
| 09.06.2025 | 556,23 | 560,10 | 544,40 | 550,03 | -2,20% | 142.829,00 |
| 06.06.2025 | 564,29 | 565,66 | 559,76 | 562,41 | 0,29% | 79.684,00 |
| 05.06.2025 | 563,58 | 563,58 | 557,32 | 560,78 | -0,15% | 99.727,00 |
| 04.06.2025 | 565,50 | 569,98 | 560,81 | 561,64 | -1,19% | 90.530,00 |
| 03.06.2025 | 568,59 | 570,34 | 564,63 | 568,39 | -0,35% | 74.478,00 |
| 02.06.2025 | 567,59 | 572,23 | 564,63 | 570,39 | -0,77% | 130.564,00 |
| 30.05.2025 | 570,63 | 578,57 | 570,40 | 574,84 | 0,29% | 78.888,00 |
| 29.05.2025 | 576,96 | 576,96 | 568,01 | 573,19 | 0,03% | 62.410,00 |
| 28.05.2025 | 578,86 | 580,50 | 572,55 | 573,01 | -1,41% | 92.319,00 |
| 27.05.2025 | 572,79 | 581,20 | 570,67 | 581,19 | 2,04% | 175.112,00 |
| 23.05.2025 | 560,16 | 570,16 | 557,77 | 569,57 | 1,45% | 113.071,00 |
| 22.05.2025 | 568,36 | 572,23 | 559,94 | 561,44 | -1,71% | 148.143,00 |
| 21.05.2025 | 579,54 | 579,54 | 568,73 | 571,22 | -1,76% | 101.148,00 |
| 20.05.2025 | 583,96 | 583,96 | 576,39 | 581,48 | 0,60% | 129.886,00 |
| 19.05.2025 | 582,25 | 583,79 | 574,28 | 578,02 | -0,32% | 111.832,00 |
| 16.05.2025 | 570,20 | 581,03 | 568,02 | 579,86 | 2,43% | 131.798,00 |
| 15.05.2025 | 556,36 | 566,22 | 554,94 | 566,13 | 2,28% | 121.399,00 |
| 14.05.2025 | 557,32 | 560,33 | 550,47 | 553,52 | -0,66% | 162.143,00 |
| 13.05.2025 | 565,35 | 566,70 | 556,46 | 557,17 | -2,10% | 125.393,00 |
| 12.05.2025 | 575,41 | 575,41 | 564,00 | 569,11 | -0,19% | 101.473,00 |
| 09.05.2025 | 573,18 | 574,07 | 565,33 | 570,22 | 0,21% | 74.584,00 |
| 08.05.2025 | 578,60 | 583,11 | 569,05 | 569,05 | -1,45% | 144.611,00 |
| 07.05.2025 | 583,37 | 583,37 | 573,16 | 577,44 | 0,16% | 200.434,00 |
| 06.05.2025 | 575,23 | 579,51 | 571,61 | 576,51 | 0,08% | 149.864,00 |
| 05.05.2025 | 574,65 | 579,60 | 568,44 | 576,07 | 0,11% | 126.666,00 |
| 02.05.2025 | 580,76 | 581,23 | 568,79 | 575,46 | 0,30% | 124.480,00 |
| 01.05.2025 | 574,46 | 577,44 | 568,75 | 573,74 | -1,34% | 113.704,00 |
| 30.04.2025 | 570,85 | 581,51 | 565,90 | 581,51 | 1,14% | 169.818,00 |
| 29.04.2025 | 565,76 | 583,02 | 563,03 | 574,96 | 1,61% | 150.867,00 |
| 28.04.2025 | 563,26 | 570,00 | 559,47 | 565,86 | 1,82% | 115.584,00 |
| 25.04.2025 | 550,00 | 559,95 | 541,81 | 555,74 | 1,64% | 118.857,00 |
| 24.04.2025 | 565,16 | 569,16 | 537,23 | 546,78 | -6,61% | 273.140,00 |
| 23.04.2025 | 590,34 | 593,80 | 582,90 | 585,46 | 1,03% | 140.142,00 |
| 22.04.2025 | 565,00 | 581,73 | 565,00 | 579,50 | 2,82% | 151.082,00 |
| 21.04.2025 | 574,73 | 581,56 | 558,55 | 563,62 | -3,11% | 88.328,00 |
| 17.04.2025 | 580,17 | 583,76 | 576,36 | 581,69 | 0,06% | 110.655,00 |
| 16.04.2025 | 590,49 | 591,20 | 580,92 | 581,37 | -1,24% | 105.682,00 |
| 15.04.2025 | 598,37 | 602,13 | 587,47 | 588,69 | -2,00% | 106.214,00 |
| 14.04.2025 | 602,79 | 604,91 | 592,63 | 600,69 | 1,23% | 89.328,00 |
| 11.04.2025 | 582,27 | 597,91 | 581,60 | 593,39 | 0,51% | 104.400,00 |
| 10.04.2025 | 589,55 | 596,00 | 578,71 | 590,39 | 0,40% | 117.857,00 |
| 09.04.2025 | 571,74 | 588,38 | 556,07 | 588,04 | 2,85% | 175.725,00 |
| 08.04.2025 | 582,75 | 587,53 | 564,80 | 571,76 | -0,58% | 142.646,00 |
| 07.04.2025 | 586,84 | 598,04 | 566,64 | 575,07 | -3,73% | 162.812,00 |
| 04.04.2025 | 609,98 | 616,35 | 595,38 | 597,34 | -3,53% | 107.580,00 |
| 03.04.2025 | 614,32 | 623,60 | 610,81 | 619,21 | 0,74% | 138.992,00 |
| 02.04.2025 | 615,47 | 620,43 | 609,99 | 614,68 | -0,63% | 134.956,00 |
| 01.04.2025 | 612,67 | 621,52 | 609,49 | 618,56 | 0,53% | 257.767,00 |